Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.664,71 +1.019,61 (+1,65%)
Enerside Energy, S.A. (ENRS.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 12:21PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 300 |
| 25 jul 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 24 jul 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 5865 |
| 23 jul 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 900 |
| 22 jul 2024 | 2,3000 | 2,3000 | 2,2600 | 2,3000 | 2,3000 | 1550 |
| 19 jul 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 750 |
| 18 jul 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 572 |
| 17 jul 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 600 |
| 16 jul 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 500 |
| 15 jul 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3600 | 2,3600 | 183 |
| 12 jul 2024 | 2,3000 | 2,3600 | 2,3000 | 2,3600 | 2,3600 | 2867 |
| 11 jul 2024 | 2,2200 | 2,2800 | 2,2000 | 2,2600 | 2,2600 | 2822 |
| 10 jul 2024 | 2,3000 | 2,3000 | 2,2200 | 2,2600 | 2,2600 | 7961 |
| 09 jul 2024 | 2,4600 | 2,4600 | 2,3000 | 2,3000 | 2,3000 | 4925 |
| 08 jul 2024 | 2,4400 | 2,5200 | 2,4400 | 2,5000 | 2,5000 | 1294 |
| 05 jul 2024 | 2,5200 | 2,5200 | 2,4800 | 2,4800 | 2,4800 | 1400 |
| 04 jul 2024 | 2,5600 | 2,5600 | 2,4800 | 2,5200 | 2,5200 | 5200 |
| 03 jul 2024 | 2,5800 | 2,6200 | 2,5600 | 2,6000 | 2,6000 | 1700 |
| 02 jul 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 700 |
| 01 jul 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 72 |
| 28 jun 2024 | 2,6000 | 2,6200 | 2,4400 | 2,6000 | 2,6000 | 10.358 |
| 27 jun 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 1800 |
| 26 jun 2024 | 2,5200 | 2,6000 | 2,5000 | 2,5400 | 2,5400 | 2940 |
| 25 jun 2024 | 2,5200 | 2,5800 | 2,5000 | 2,5800 | 2,5800 | 4686 |
| 24 jun 2024 | 2,5400 | 2,5400 | 2,4600 | 2,4800 | 2,4800 | 4449 |
| 21 jun 2024 | 2,5400 | 2,5800 | 2,5400 | 2,5800 | 2,5800 | 4337 |
| 20 jun 2024 | 2,4800 | 2,5200 | 2,4400 | 2,5200 | 2,5200 | 4562 |
| 19 jun 2024 | 2,5000 | 2,5000 | 2,4400 | 2,5000 | 2,5000 | 3315 |
| 18 jun 2024 | 2,5400 | 2,5400 | 2,4000 | 2,5000 | 2,5000 | 7262 |
| 17 jun 2024 | 2,5400 | 2,5800 | 2,5400 | 2,5800 | 2,5800 | 3058 |
| 14 jun 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2205 |
| 13 jun 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 12 jun 2024 | 2,6800 | 2,6800 | 2,5400 | 2,6200 | 2,6200 | 6254 |
| 11 jun 2024 | 2,7600 | 2,7600 | 2,7200 | 2,7200 | 2,7200 | 1800 |
| 10 jun 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 07 jun 2024 | 2,7800 | 2,8000 | 2,7200 | 2,8000 | 2,8000 | 2537 |
| 06 jun 2024 | 2,8200 | 2,8200 | 2,7200 | 2,7800 | 2,7800 | 1900 |
| 05 jun 2024 | 2,8200 | 2,8200 | 2,8000 | 2,8000 | 2,8000 | 2000 |
| 04 jun 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8600 | 2,8600 | 104 |
| 03 jun 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 680 |
| 31 may 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2230 |
| 30 may 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 29 may 2024 | 2,8800 | 2,9000 | 2,8800 | 2,9000 | 2,9000 | 1991 |
| 28 may 2024 | 2,9000 | 2,9000 | 2,8800 | 2,8800 | 2,8800 | 2363 |
| 27 may 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 24 may 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 700 |
| 23 may 2024 | 3,0000 | 3,0000 | 3,0000 | 2,9600 | 2,9600 | 350 |
| 22 may 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 21 may 2024 | 3,0400 | 3,0400 | 2,9600 | 2,9600 | 2,9600 | 4750 |
| 20 may 2024 | 3,1000 | 3,1000 | 3,0600 | 3,0600 | 3,0600 | 800 |
| 17 may 2024 | 3,0200 | 3,0400 | 3,0200 | 3,0400 | 3,0400 | 1808 |
| 16 may 2024 | 3,1800 | 3,1800 | 3,0600 | 3,0600 | 3,0600 | 5467 |
| 15 may 2024 | 3,1600 | 3,1600 | 3,1400 | 3,1400 | 3,1400 | 1950 |
| 14 may 2024 | 3,2000 | 3,2000 | 3,1600 | 3,2000 | 3,2000 | 337 |
| 13 may 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 2 |
| 10 may 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 56 |
| 09 may 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1070 |
| 08 may 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 10.894 |
| 07 may 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 68.331 |
| 06 may 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 2668 |
| 03 may 2024 | 3,2600 | 3,2600 | 3,2000 | 3,2000 | 3,2000 | 771 |
| 02 may 2024 | 3,1800 | 3,2600 | 3,1800 | 3,2600 | 3,2600 | 4061 |
| 30 abr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 5128 |
| 29 abr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 1000 |
| 26 abr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 2128 |
| 25 abr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 1500 |
| 24 abr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 2000 |
| 23 abr 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 14.287 |
| 22 abr 2024 | 3,1800 | 3,2000 | 3,1800 | 3,2000 | 3,2000 | 3604 |
| 19 abr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 1400 |
| 18 abr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 6117 |
| 17 abr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3055 |
| 16 abr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 5779 |
| 15 abr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 2000 |
| 12 abr 2024 | 3,1400 | 3,2200 | 3,1400 | 3,1800 | 3,1800 | 10.433 |
| 11 abr 2024 | 3,1200 | 3,1200 | 3,1000 | 3,1200 | 3,1200 | 12.440 |
| 10 abr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 1001 |
| 09 abr 2024 | 3,1000 | 3,1200 | 3,1000 | 3,1200 | 3,1200 | 3700 |
| 08 abr 2024 | 3,1200 | 3,1200 | 3,1000 | 3,1200 | 3,1200 | 4196 |
| 05 abr 2024 | 3,2000 | 3,2000 | 3,1600 | 3,1600 | 3,1600 | 1750 |
| 04 abr 2024 | 3,2000 | 3,2200 | 3,1800 | 3,2200 | 3,2200 | 1300 |
| 03 abr 2024 | 3,2600 | 3,2600 | 3,2200 | 3,2200 | 3,2200 | 1674 |
| 02 abr 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 28 mar 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 4500 |
| 27 mar 2024 | 3,2800 | 3,2800 | 3,2500 | 3,2700 | 3,2700 | 6009 |
| 26 mar 2024 | 3,3500 | 3,3500 | 3,3000 | 3,3000 | 3,3000 | 2570 |
| 25 mar 2024 | 3,3800 | 3,3800 | 3,3200 | 3,3500 | 3,3500 | 1495 |
| 22 mar 2024 | 3,4000 | 3,4000 | 3,3500 | 3,3500 | 3,3500 | 13.400 |
| 21 mar 2024 | 3,2900 | 3,4300 | 3,2800 | 3,4000 | 3,4000 | 7801 |
| 20 mar 2024 | 3,3400 | 3,3400 | 3,3000 | 3,3000 | 3,3000 | 525 |
| 19 mar 2024 | 3,3400 | 3,3500 | 3,3100 | 3,3100 | 3,3100 | 2116 |
| 18 mar 2024 | 3,5000 | 3,5400 | 3,3400 | 3,3400 | 3,3400 | 8963 |
| 15 mar 2024 | 3,2600 | 3,5800 | 3,2600 | 3,5000 | 3,5000 | 21.536 |
| 14 mar 2024 | 3,3000 | 3,3000 | 3,1700 | 3,2200 | 3,2200 | 4100 |
| 13 mar 2024 | 3,1400 | 3,4600 | 3,1200 | 3,3000 | 3,3000 | 25.157 |
| 12 mar 2024 | 3,2200 | 3,2200 | 3,1200 | 3,1600 | 3,1600 | 3047 |
| 11 mar 2024 | 3,2900 | 3,2900 | 3,2200 | 3,2200 | 3,2200 | 1900 |
| 08 mar 2024 | 3,0600 | 3,3500 | 3,0400 | 3,3000 | 3,3000 | 48.189 |
| 07 mar 2024 | 2,8100 | 3,0600 | 2,7100 | 3,0400 | 3,0400 | 60.974 |
| 06 mar 2024 | 2,4800 | 2,8500 | 2,4800 | 2,8500 | 2,8500 | 27.684 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.